Canada Markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.66-1.97 (-2.10%)
At close: 04:00PM EST
91.53 -0.13 (-0.14%)
After hours: 04:06PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230120C000750002022-07-22 9:00AM EST75.0024.4026.9031.400.00--2166.53%
NTRS230120C000925002022-07-20 12:04PM EST92.5012.0013.6015.500.00--1113.14%
NTRS230120C000975002022-07-26 8:53AM EST97.508.0010.1012.000.00--3101.26%
NTRS230120C001000002022-08-09 9:13AM EST100.007.708.9010.300.00-26796.90%
NTRS230120C001050002022-08-10 8:50AM EST105.006.505.907.90+0.70+12.07%-888.01%
NTRS230120C001100002022-08-08 8:44AM EST110.004.004.005.900.00--1182.43%
NTRS230120C001150002022-08-11 11:33AM EST115.003.002.604.10+0.61+25.52%113876.98%
NTRS230120C001200002022-08-09 1:10PM EST120.001.801.702.950.00-15274.12%
NTRS230120C001250002022-08-02 10:40AM EST125.001.201.103.400.00-119480.03%
NTRS230120C001400002022-07-26 10:15AM EST140.000.500.152.850.00--487.40%
NTRS230120C001450002022-07-29 9:32AM EST145.000.420.004.800.00--3104.86%
NTRS230120C001550002022-08-05 9:35AM EST155.000.450.000.500.00-1371.78%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230120P000475002022-07-18 2:32PM EST47.501.000.004.800.00--1160.16%
NTRS230120P000500002022-07-28 2:47PM EST50.000.250.003.000.00--1130.71%
NTRS230120P000600002022-08-01 12:06PM EST60.000.700.001.900.00--15686.72%
NTRS230120P000650002022-07-05 2:28PM EST65.001.750.004.800.00--8197.88%
NTRS230120P000750002022-08-09 9:18AM EST75.001.850.104.800.00-41868.70%
NTRS230120P000800002022-08-10 8:49AM EST80.002.001.552.05-0.50-20.00%22550.22%
NTRS230120P000825002022-08-10 8:48AM EST82.502.400.405.00-0.40-14.29%2770.39%
NTRS230120P000850002022-08-10 8:49AM EST85.002.751.953.40-0.55-16.67%21648.34%
NTRS230120P000875002022-08-10 8:49AM EST87.503.402.554.00-0.50-12.82%2745.17%
NTRS230120P000900002022-08-10 8:46AM EST90.003.903.104.50-0.60-13.33%21740.28%
NTRS230120P000925002022-08-10 8:42AM EST92.504.603.505.20-0.80-14.81%2435.83%
NTRS230120P000950002022-08-10 8:49AM EST95.005.404.206.30-0.80-12.90%12232.85%
NTRS230120P000975002022-08-10 8:50AM EST97.506.304.906.90-0.90-12.50%1423.10%
NTRS230120P001000002022-08-10 8:53AM EST100.007.105.807.90-1.40-16.47%360.00%
NTRS230120P001050002022-07-07 8:55AM EST105.0013.758.7013.000.00--100.00%
NTRS230120P001100002022-07-07 8:54AM EST110.0017.6013.0014.800.00--500.00%